Marchés français ouverture 6 h 49 min

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,82-1,40 (-6,92 %)
À la clôture : 04:00PM EST
19,35 +0,53 (+2,82 %)
Échanges après Bourse : 07:58PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202319,3719,4818,5518,8218,8218 517 488
01 févr. 202321,1821,4719,8920,2220,2220 766 500
31 janv. 202321,8121,8121,1321,1521,159 088 800
30 janv. 202321,4321,8421,2221,8221,8210 132 800
27 janv. 202321,5721,5820,6520,9420,9410 814 300
26 janv. 202321,6922,0921,3321,3521,3511 177 200
25 janv. 202322,8223,2122,1122,2122,2111 636 900
24 janv. 202322,2522,3421,9322,0922,099 788 900
23 janv. 202322,8723,0221,8022,0022,0012 152 100
20 janv. 202324,0724,2422,9623,0023,008 734 900
19 janv. 202324,1724,5623,9624,3524,357 380 600
18 janv. 202322,9723,8922,7323,8523,858 643 900
17 janv. 202323,3623,5623,0223,2523,257 687 500
13 janv. 202324,0924,1423,2923,3423,349 138 400
12 janv. 202323,8324,5523,4723,6523,6512 620 300
11 janv. 202324,5424,6823,8623,8823,887 156 200
10 janv. 202325,3325,4424,7024,7124,717 807 000
09 janv. 202325,0925,2624,2425,1525,159 893 600
06 janv. 202326,5927,2125,2325,4825,4811 836 200
05 janv. 202326,4727,0126,4326,9526,958 429 300
04 janv. 202325,9326,7325,7626,0926,0912 883 000
03 janv. 202325,5326,8125,2326,3626,3613 563 300
30 déc. 202226,5326,7725,9725,9725,976 781 700
29 déc. 202226,7026,8225,7525,9525,956 531 500
28 déc. 202226,6327,3226,1727,2827,288 326 000
27 déc. 202225,9226,6525,9126,5626,566 700 700
23 déc. 202226,1726,5525,6825,7825,788 787 000
22 déc. 202225,2826,6925,2425,9125,919 229 100
22 déc. 20220.038 Dividende
21 déc. 202225,2525,4124,4624,7124,677 702 200
20 déc. 202225,6325,9325,1125,4425,407 296 500
19 déc. 202224,6725,6324,6325,3725,338 359 100
16 déc. 202224,3524,9824,0824,6924,6511 705 200
15 déc. 202223,3624,4223,2624,2224,1812 091 000
14 déc. 202222,4523,1821,9222,6922,6614 419 100
13 déc. 202221,0722,7821,0222,3422,3115 796 100
12 déc. 202223,3823,5522,8322,8322,795 005 800
09 déc. 202223,2823,4922,8223,4023,367 399 700
08 déc. 202223,4423,7922,9423,1123,077 089 100
07 déc. 202223,6723,9423,3023,6723,637 925 300
06 déc. 202222,5523,6722,5223,4323,396 621 600
05 déc. 202222,0822,7221,9122,5122,486 098 500
02 déc. 202222,3622,3921,6421,7721,747 286 600
01 déc. 202221,5922,0121,3021,6021,576 387 100
30 nov. 202223,7623,9021,6221,6321,6014 094 200
29 nov. 202223,4124,0323,3423,7923,754 767 600
28 nov. 202223,0923,5822,7623,4523,414 484 700
25 nov. 202222,7122,8322,6022,7522,721 538 700
23 nov. 202222,9122,9422,3522,4522,425 488 700
22 nov. 202223,4323,8122,8622,8922,854 173 500
21 nov. 202223,3323,7023,1223,5623,524 069 300
18 nov. 202222,5923,4922,5623,0823,045 819 200
17 nov. 202223,7023,7322,8423,0623,028 338 800
16 nov. 202222,6623,0922,6122,9522,9110 636 000
15 nov. 202221,8722,8921,7222,3522,3217 519 800
14 nov. 202222,9123,1322,3922,9922,959 767 200
11 nov. 202223,4723,7022,4722,5822,558 799 400
10 nov. 202224,8625,3023,4023,4723,4312 578 100
09 nov. 202226,6327,5626,4827,5127,4710 507 200
08 nov. 202226,3427,0625,6026,2626,229 568 400
07 nov. 202227,0027,4826,5326,6526,618 551 100
04 nov. 202227,0528,4526,8227,2527,2113 171 200
03 nov. 202227,6328,2127,3328,1228,0812 225 600
02 nov. 202225,3227,0724,7627,0527,0113 215 600
01 nov. 202224,1725,3824,0725,3325,297 268 100
31 oct. 202224,6425,1324,5024,8124,776 947 700
28 oct. 202225,9425,9624,1524,2524,218 762 700
27 oct. 202225,1125,9124,8425,8225,789 550 300
26 oct. 202224,8124,9723,8824,8924,8510 967 800
25 oct. 202224,6824,6823,7623,8323,7910 410 500
24 oct. 202225,3526,0424,6724,8424,809 551 400
21 oct. 202226,8927,1025,3125,4125,3714 374 700
20 oct. 202226,5626,8825,5426,6726,6310 247 200
19 oct. 202226,4726,8325,7626,3526,319 650 400
18 oct. 202225,1726,7125,0526,1726,1312 959 000
17 oct. 202227,1427,1626,4026,5626,5210 761 800
14 oct. 202226,4028,6026,2828,5128,4713 333 400
13 oct. 202229,7829,9826,5726,8926,8523 204 000
12 oct. 202228,0128,3227,5928,1428,106 765 900
11 oct. 202227,7628,5027,1428,1228,0810 632 100
10 oct. 202226,8127,9426,7427,4427,4012 643 300
07 oct. 202225,7927,1025,7726,8726,8312 633 000
06 oct. 202224,7325,0024,1724,9324,8912 075 000
05 oct. 202225,1925,6524,2224,5324,4911 759 500
04 oct. 202225,1025,1124,3824,5124,4714 284 400
03 oct. 202227,0527,3825,8126,1526,1111 755 300
30 sept. 202226,6827,4625,8827,4327,3910 591 400
29 sept. 202225,8027,0725,7426,4926,4514 173 100
28 sept. 202226,1126,3924,8125,0925,0513 486 600
27 sept. 202225,4426,5524,9926,0926,0515 529 400
26 sept. 202226,0126,2625,1526,1426,1016 246 500
23 sept. 202225,5326,5125,4825,8825,8412 166 300
22 sept. 202224,7525,2824,5625,0625,0214 839 100
21 sept. 202223,4624,4822,7524,4724,4317 857 300
20 sept. 202223,6523,9823,2323,6023,567 457 000
19 sept. 202224,0424,0523,2023,2323,198 583 400
16 sept. 202223,8624,1823,5323,6023,5612 619 900
15 sept. 202222,8623,5522,4823,3023,2611 241 400
14 sept. 202222,7323,0022,4022,5422,519 690 400
13 sept. 202221,8423,0321,6722,9022,8614 764 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...